Citizens Bancshares Corporation (CZBS)
OTCMKTS · Delayed Price · Currency is USD
45.29
-0.76 (-1.65%)
Aug 1, 2025, 3:20 PM EDT
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.55 | 45.75 | 45.29 | 45.29 | 45.29 | -1.65% | 3,250 |
| Jul 31, 2025 | 45.85 | 46.30 | 45.85 | 46.05 | 46.05 | -0.43% | 10,416 |
| Jul 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.54% | 457 |
| Jul 29, 2025 | 46.05 | 46.10 | 46.00 | 46.00 | 46.00 | - | 1,219 |
| Jul 28, 2025 | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | -1.08% | 670 |
| Jul 25, 2025 | 46.50 | 46.50 | 46.25 | 46.50 | 46.50 | 0.54% | 4,513 |
| Jul 24, 2025 | 45.75 | 46.25 | 45.75 | 46.25 | 46.25 | -0.54% | 1,620 |
| Jul 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.76% | 266 |
| Jul 22, 2025 | 46.05 | 46.15 | 46.05 | 46.15 | 46.15 | 0.22% | 6,930 |
| Jul 21, 2025 | 46.00 | 46.05 | 45.50 | 46.05 | 46.05 | 0.77% | 5,964 |
| Jul 18, 2025 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | -0.65% | 1,462 |
| Jul 17, 2025 | 45.60 | 46.00 | 45.22 | 46.00 | 46.00 | 0.90% | 2,172 |
| Jul 16, 2025 | 45.21 | 45.59 | 45.21 | 45.59 | 45.59 | 0.09% | 293 |
| Jul 15, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.11% | 2,568 |
| Jul 14, 2025 | 45.50 | 45.61 | 45.48 | 45.50 | 45.50 | 0.62% | 3,075 |
| Jul 11, 2025 | 45.76 | 45.76 | 45.22 | 45.22 | 45.22 | -2.23% | 1,384 |
| Jul 10, 2025 | 45.75 | 46.25 | 45.75 | 46.25 | 46.25 | - | 1,159 |
| Jul 9, 2025 | 46.00 | 46.30 | 46.00 | 46.25 | 46.25 | 0.54% | 1,411 |
| Jul 8, 2025 | 46.00 | 46.00 | 45.71 | 46.00 | 46.00 | - | 1,857 |
| Jul 7, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 1.77% | 1,128 |
| Jul 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 315 |
| Jul 2, 2025 | 45.73 | 45.75 | 45.00 | 45.20 | 45.20 | -1.74% | 2,517 |
| Jul 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.08% | 700 |
| Jun 30, 2025 | 45.80 | 46.00 | 45.51 | 45.51 | 45.51 | -0.52% | 3,373 |
| Jun 27, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | -0.33% | 1,189 |
| Jun 26, 2025 | 45.36 | 45.90 | 45.36 | 45.90 | 45.90 | 1.26% | 1,070 |
| Jun 25, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -1.46% | 243 |
| Jun 24, 2025 | 45.32 | 46.00 | 45.32 | 46.00 | 46.00 | - | 3,918 |
| Jun 23, 2025 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | -0.65% | 4,560 |
| Jun 20, 2025 | 47.00 | 47.00 | 45.26 | 46.30 | 46.30 | -1.49% | 3,871 |
| Jun 18, 2025 | 47.53 | 47.55 | 47.00 | 47.00 | 47.00 | -1.16% | 1,808 |
| Jun 17, 2025 | 47.75 | 47.80 | 47.55 | 47.55 | 47.55 | 0.27% | 828 |
| Jun 16, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -1.08% | 1,350 |
| Jun 13, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - | 371 |
| Jun 12, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.13% | 320 |
| Jun 11, 2025 | 48.01 | 48.01 | 48.00 | 48.00 | 48.00 | -0.08% | 727 |
| Jun 10, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - | 4 |
| Jun 9, 2025 | 48.40 | 48.40 | 48.04 | 48.04 | 48.04 | -3.92% | 650 |
| Jun 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 124 |
| Jun 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 179 |
| Jun 3, 2025 | 47.63 | 50.00 | 47.63 | 50.00 | 50.00 | 4.17% | 1,094 |
| Jun 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.54% | 2,263 |
| May 30, 2025 | 46.50 | 46.73 | 46.35 | 46.36 | 46.36 | -0.84% | 2,038 |
| May 29, 2025 | 46.90 | 46.90 | 46.75 | 46.75 | 46.75 | -0.53% | 1,021 |
| May 28, 2025 | 47.30 | 47.84 | 46.70 | 47.00 | 47.00 | -2.62% | 1,801 |
| May 27, 2025 | 48.50 | 48.50 | 48.25 | 48.26 | 48.26 | 0.03% | 1,163 |
| May 23, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.06% | 280 |
| May 22, 2025 | 48.75 | 48.75 | 48.28 | 48.28 | 48.28 | - | 320 |
| May 21, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.96% | 171 |